Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)

NUGT
🏛️ 미국 →
147.67
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 50.97 51.28 50.16 51.14 2.2M
2021-12-30 48.52 50.48 48.52 50.30 1.6M
2021-12-29 47.41 49.58 47.41 48.66 1.6M
2021-12-28 48.98 49.97 48.16 48.22 1.7M
2021-12-27 48.79 49.43 48.06 49.07 1.5M
2021-12-23 48.31 49.15 47.44 48.85 2.1M
2021-12-22 47.60 48.52 46.34 48.49 2.0M
2021-12-21 47.70 47.72 46.08 47.34 2.5M
2021-12-20 46.39 46.84 45.40 46.80 2.2M
2021-12-17 47.32 48.62 46.54 46.73 2.7M
2021-12-16 43.81 47.06 43.81 47.01 3.7M
2021-12-15 43.58 43.60 40.32 42.56 4.9M
2021-12-14 43.51 45.13 43.51 43.90 2.3M
2021-12-13 45.41 46.06 44.60 44.99 1.9M
2021-12-10 46.29 46.29 44.41 45.03 1.9M
2021-12-09 46.95 47.11 45.06 45.64 2.2M
2021-12-08 47.17 48.09 46.77 48.09 1.5M
2021-12-07 46.98 48.31 46.87 47.66 1.9M
2021-12-06 45.21 47.20 45.00 46.83 2.0M
2021-12-03 45.02 45.74 43.72 45.52 3.1M
2021-12-02 46.13 46.16 43.86 44.99 3.4M
2021-12-01 50.25 51.18 46.04 46.13 2.8M
2021-11-30 50.91 52.88 48.58 49.11 4.1M
2021-11-29 49.85 50.18 48.67 50.06 1.6M
2021-11-26 52.21 52.21 48.55 50.07 2.3M
2021-11-24 50.33 51.65 50.26 51.04 1.5M
2021-11-23 51.30 52.25 50.16 51.26 2.8M
2021-11-22 53.00 54.44 51.41 52.90 2.7M
2021-11-19 56.69 57.55 55.03 55.10 1.9M
2021-11-18 57.73 58.47 56.60 57.06 1.5M
2021-11-17 58.41 59.42 57.62 58.25 1.7M
2021-11-16 58.97 59.86 57.13 57.26 1.9M
2021-11-15 58.85 59.61 57.77 59.36 1.5M
2021-11-12 57.76 59.62 56.96 59.00 2.1M
2021-11-11 58.53 59.00 57.33 58.56 2.4M
2021-11-10 56.68 57.87 55.37 56.08 3.7M
2021-11-09 53.00 54.10 51.66 54.10 1.9M
2021-11-08 53.31 53.49 51.95 52.83 1.8M
2021-11-05 50.20 52.25 49.45 52.25 2.3M
2021-11-04 50.98 52.07 48.95 49.23 3.0M
2021-11-03 47.22 49.91 46.75 49.64 2.0M
2021-11-02 48.91 48.91 47.67 48.47 1.6M
2021-11-01 49.38 49.99 48.15 49.39 1.3M
2021-10-29 50.13 50.72 49.03 49.10 2.0M
2021-10-28 53.37 53.68 51.60 51.94 2.1M
2021-10-27 53.99 54.52 53.05 53.60 1.5M
2021-10-26 53.71 54.44 53.26 54.20 1.7M
2021-10-25 54.69 55.50 54.05 54.88 1.6M
2021-10-22 54.05 56.24 52.70 53.17 3.0M
2021-10-21 52.45 52.50 51.63 52.48 1.4M
2021-10-20 52.85 53.74 51.97 52.85 2.0M
2021-10-19 52.85 52.89 51.04 51.61 1.5M
2021-10-18 51.36 51.78 50.27 50.78 1.4M
2021-10-15 50.34 52.41 49.67 51.79 2.1M
2021-10-14 52.00 53.04 51.42 52.86 1.9M
2021-10-13 48.33 51.12 48.29 50.70 3.0M
2021-10-12 46.41 47.89 45.75 47.55 2.7M
2021-10-11 46.22 47.36 45.65 45.84 1.5M
2021-10-08 47.37 48.18 45.87 46.09 3.0M
2021-10-07 44.42 46.18 44.19 45.40 1.9M
2021-10-06 42.91 45.15 42.68 45.11 2.9M
2021-10-05 42.70 43.72 41.77 43.54 2.2M
2021-10-04 41.89 43.86 41.89 43.19 2.5M
2021-10-01 43.13 43.27 41.61 42.25 2.8M
2021-09-30 42.20 43.98 41.60 42.66 4.2M
2021-09-29 42.18 42.53 40.83 40.99 4.0M
2021-09-28 42.00 42.78 41.23 42.43 4.7M
2021-09-27 43.56 44.90 43.15 43.24 2.7M
2021-09-24 43.31 44.23 42.90 43.32 2.0M
2021-09-23 45.14 45.22 43.90 43.97 3.2M
2021-09-22 46.17 47.97 45.64 45.75 3.8M
2021-09-21 46.48 47.39 45.48 45.80 2.6M
2021-09-20 45.40 45.96 44.47 45.66 2.7M
2021-09-17 46.56 46.56 45.31 46.00 2.6M
2021-09-16 49.12 49.12 46.01 47.14 5.3M
2021-09-15 50.49 52.12 50.40 51.44 1.5M
2021-09-14 51.50 52.44 50.46 51.43 2.4M
2021-09-13 49.61 51.74 49.28 50.86 2.5M
2021-09-10 50.44 50.88 49.01 49.07 2.3M
2021-09-09 52.13 52.13 49.71 50.46 2.9M
2021-09-08 51.50 52.08 50.14 51.26 2.1M
2021-09-07 53.34 54.00 51.26 51.72 2.2M
2021-09-03 53.80 55.48 53.45 54.80 2.9M
2021-09-02 52.01 52.27 51.23 52.27 1.5M
2021-09-01 53.12 53.26 51.79 51.96 1.9M
2021-08-31 51.49 52.65 51.24 52.50 1.7M
2021-08-30 52.66 52.90 50.90 51.26 2.3M
2021-08-27 48.82 52.98 48.48 52.73 3.4M
2021-08-26 49.04 50.35 48.78 49.12 1.7M
2021-08-25 50.48 50.63 48.88 49.77 2.6M
2021-08-24 51.91 51.93 50.74 51.19 1.3M
2021-08-23 49.60 51.82 48.78 51.14 3.3M
2021-08-20 47.16 48.14 46.77 47.24 2.1M
2021-08-19 49.19 49.19 47.40 47.65 3.0M
2021-08-18 52.04 52.04 48.51 49.23 4.3M
2021-08-17 52.57 53.06 50.94 51.68 2.0M
2021-08-16 53.71 53.96 52.38 53.05 1.7M
2021-08-13 52.85 54.02 52.49 53.53 2.5M
2021-08-12 52.46 52.46 50.66 51.49 2.3M
2021-08-11 52.39 53.85 52.25 53.04 3.0M
2021-08-10 52.05 52.52 50.77 51.11 2.9M
2021-08-09 53.51 54.52 52.29 52.44 3.7M
2021-08-06 55.59 55.90 53.84 55.03 4.2M
2021-08-05 60.40 60.58 58.33 58.59 1.9M
2021-08-04 63.25 64.01 60.34 60.52 2.5M
2021-08-03 60.35 61.60 59.91 61.46 1.0M
2021-08-02 60.87 61.14 60.04 60.49 1.6M
2021-07-30 60.42 62.15 60.11 61.05 1.6M
2021-07-29 60.40 62.42 60.19 61.50 3.3M
2021-07-28 56.00 58.44 55.71 58.36 2.1M
2021-07-27 56.64 56.88 55.41 56.68 1.5M
2021-07-26 54.77 56.98 54.45 56.23 1.7M
2021-07-23 55.12 55.51 54.21 55.00 1.6M
2021-07-22 56.76 56.76 54.63 55.89 1.7M
2021-07-21 54.60 56.88 54.39 56.56 1.6M
2021-07-20 55.81 57.18 54.68 55.42 2.3M
2021-07-19 56.21 56.97 54.08 55.30 2.9M
2021-07-16 60.50 60.68 57.31 57.71 2.7M
2021-07-15 60.69 61.51 60.12 61.25 1.6M
2021-07-14 61.59 61.94 59.94 60.58 2.4M
2021-07-13 57.81 61.07 57.75 59.01 2.0M
2021-07-12 58.79 59.90 57.36 57.71 2.0M
2021-07-09 57.38 59.65 57.22 59.24 2.1M
2021-07-08 60.08 60.37 55.95 57.00 2.7M
2021-07-07 60.67 60.81 59.09 60.02 2.4M
2021-07-06 61.58 61.72 58.66 59.82 3.3M
2021-07-02 59.50 60.10 58.26 59.54 2.3M
2021-07-01 59.75 59.84 57.30 58.00 2.1M
2021-06-30 56.84 58.81 56.46 58.10 1.5M
2021-06-29 56.09 58.02 55.72 56.92 1.7M
2021-06-28 59.32 59.65 57.17 57.99 2.1M
2021-06-25 61.24 61.40 58.92 59.41 2.0M
2021-06-24 60.38 60.66 59.15 59.53 1.8M
2021-06-23 61.60 62.23 59.34 59.35 2.6M
2021-06-22 60.15 60.96 59.57 60.20 2.3M
2021-06-21 60.48 61.44 59.03 60.89 3.0M
2021-06-18 61.38 62.05 58.58 58.66 3.5M
2021-06-17 63.85 65.59 61.00 61.32 5.6M
2021-06-16 71.01 72.70 68.18 68.39 3.8M
2021-06-15 73.32 73.47 70.77 71.53 1.7M
2021-06-14 71.32 74.12 70.71 73.32 1.7M
2021-06-11 75.61 76.39 73.74 74.18 1.7M
2021-06-10 73.54 76.90 73.02 76.82 2.2M
2021-06-09 73.80 74.99 73.10 73.22 1.5M
2021-06-08 74.83 75.40 73.33 73.47 1.9M
2021-06-07 75.27 75.88 73.95 75.53 1.4M
2021-06-04 75.40 76.84 74.88 75.87 1.7M
2021-06-03 75.64 75.67 73.22 73.75 2.7M
2021-06-02 79.43 80.34 78.51 79.49 1.4M
2021-06-01 79.81 80.65 77.84 79.30 1.9M
2021-05-28 76.93 78.91 76.27 78.77 1.5M
2021-05-27 78.04 78.80 77.26 77.99 1.3M
2021-05-26 79.73 81.18 78.03 79.03 2.0M
2021-05-25 78.60 79.97 76.69 79.31 2.4M
2021-05-24 78.63 79.84 77.90 79.14 1.4M
2021-05-21 80.00 80.25 76.80 78.29 2.3M
2021-05-20 77.57 80.40 76.97 79.45 1.9M
2021-05-19 78.26 81.82 75.63 77.39 3.7M
2021-05-18 80.49 80.81 77.42 79.73 2.2M
2021-05-17 74.51 80.81 74.01 80.16 5.4M
2021-05-14 71.08 73.29 70.68 73.08 2.2M
2021-05-13 68.76 70.44 67.62 69.57 2.1M
2021-05-12 71.77 72.67 68.78 69.47 2.9M
2021-05-11 68.40 72.33 67.90 72.25 2.4M
2021-05-10 73.50 74.44 70.99 71.38 3.0M
2021-05-07 71.36 71.98 69.88 71.41 3.4M
2021-05-06 65.81 70.10 65.76 69.00 4.1M
2021-05-05 64.15 65.02 63.10 64.77 1.7M
2021-05-04 65.01 67.41 62.48 63.80 3.0M
2021-05-03 62.54 65.78 62.35 65.11 3.4M
2021-04-30 61.11 62.09 60.25 60.50 1.9M
2021-04-29 63.02 63.15 60.48 61.92 3.0M
2021-04-28 62.23 65.34 61.71 64.31 2.7M
2021-04-27 66.55 66.64 63.61 63.80 2.4M
2021-04-26 66.79 67.07 65.67 66.33 1.3M
2021-04-23 68.16 68.70 66.22 66.78 1.9M
2021-04-22 68.55 68.88 66.26 67.31 2.5M
2021-04-21 67.30 69.56 66.96 69.55 2.5M
2021-04-20 65.22 67.67 65.22 67.21 2.2M
2021-04-19 65.92 66.85 64.96 65.82 2.1M
2021-04-16 66.79 66.93 65.45 66.64 2.4M
2021-04-15 62.21 66.31 62.01 65.60 3.5M
2021-04-14 61.11 62.09 60.14 60.48 1.9M
2021-04-13 60.91 62.22 60.50 61.34 1.9M
2021-04-12 61.01 61.09 58.85 59.51 2.2M
2021-04-09 59.82 62.27 59.38 62.09 1.2M
2021-04-08 61.41 62.47 61.07 62.15 2.4M
2021-04-07 60.01 60.64 58.98 59.45 1.5M
2021-04-06 59.86 61.58 59.45 60.52 2.3M
2021-04-05 58.13 59.59 57.38 58.55 2.6M
2021-04-01 56.00 58.21 55.60 58.21 2.6M
2021-03-31 52.60 55.45 52.41 54.56 3.3M
2021-03-30 52.86 53.70 51.70 52.29 3.7M
2021-03-29 54.60 56.06 53.20 55.96 2.3M
2021-03-26 53.39 55.58 53.39 55.34 2.5M
2021-03-25 53.98 54.70 52.65 53.62 2.6M
2021-03-24 55.17 55.52 53.89 54.01 1.9M
2021-03-23 56.93 57.26 54.75 55.09 2.8M
2021-03-22 58.18 59.70 58.10 58.25 2.1M
2021-03-19 59.08 59.54 57.98 59.24 2.3M
2021-03-18 57.99 60.33 57.87 58.64 3.0M
2021-03-17 57.38 61.54 56.42 60.62 4.4M
2021-03-16 58.65 58.94 57.55 58.22 2.4M
2021-03-15 57.35 58.90 56.95 58.76 2.7M
2021-03-12 53.82 56.89 53.30 56.74 2.5M
2021-03-11 55.31 56.74 54.89 56.56 2.6M
2021-03-10 54.43 55.24 53.43 54.61 2.9M
2021-03-09 54.70 56.06 53.48 54.15 3.8M
2021-03-08 51.65 52.52 50.51 51.18 2.6M
2021-03-05 51.35 52.71 49.60 52.45 3.6M
2021-03-04 50.84 53.48 49.30 51.03 4.9M
2021-03-03 51.16 51.89 48.74 51.09 4.4M
2021-03-02 50.08 53.91 50.00 53.35 4.1M
2021-03-01 51.71 52.40 49.14 49.87 3.1M
2021-02-26 53.29 53.94 49.66 50.35 5.3M
2021-02-25 56.94 59.09 54.07 54.74 4.2M
2021-02-24 56.36 60.07 55.68 59.50 2.6M
2021-02-23 59.73 59.93 56.16 58.35 3.1M
2021-02-22 58.19 61.66 57.35 61.27 4.3M
2021-02-19 57.42 57.80 55.59 56.18 2.5M
2021-02-18 57.66 58.61 55.48 56.35 3.0M
2021-02-17 59.26 59.26 56.99 58.01 4.5M
2021-02-16 61.31 63.61 60.92 60.94 2.7M
2021-02-12 62.47 64.70 61.28 63.51 2.0M
2021-02-11 65.58 66.58 63.08 63.64 2.4M
2021-02-10 66.15 66.48 64.32 65.34 2.2M
2021-02-09 65.98 66.07 64.09 64.93 2.2M
2021-02-08 65.34 66.10 63.97 65.20 2.8M
2021-02-05 61.10 63.20 60.42 62.90 3.3M
2021-02-04 59.73 60.72 58.03 60.10 3.7M
2021-02-03 63.42 64.20 62.42 63.04 2.3M
2021-02-02 64.02 64.41 62.44 63.14 3.1M
2021-02-01 68.17 69.18 64.88 66.98 4.0M
2021-01-29 66.20 67.00 62.32 62.81 3.5M
2021-01-28 63.20 65.93 61.32 63.06 4.1M
2021-01-27 63.38 63.51 59.69 60.20 4.2M
2021-01-26 65.18 66.75 64.77 65.30 1.8M
2021-01-25 66.67 67.46 64.04 65.39 2.5M
2021-01-22 64.04 66.80 62.75 65.58 2.6M
2021-01-21 68.46 68.73 66.34 67.39 2.4M
2021-01-20 66.79 69.73 66.34 68.77 3.3M
2021-01-19 65.32 65.42 63.32 64.45 2.3M
2021-01-15 66.15 66.82 62.97 63.20 3.5M
2021-01-14 67.55 69.29 66.72 67.57 2.4M
2021-01-13 68.65 69.87 67.30 67.41 2.1M
2021-01-12 68.28 68.94 66.06 68.76 2.5M
2021-01-11 67.91 69.85 67.70 68.12 1.9M
2021-01-08 74.50 74.88 67.91 70.83 5.1M
2021-01-07 78.11 79.50 76.12 78.29 1.7M
2021-01-06 77.20 78.95 74.66 78.77 2.7M
2021-01-05 80.79 80.94 77.06 78.96 2.1M
2021-01-04 75.65 79.90 74.34 79.12 4.9M